6083 ERI HD

6083
2024/03/18
時価
139億円
PER 予
8.89倍
2014年以降
赤字-542.62倍
(2014-2023年)
PBR
2.61倍
2014年以降
1.14-4.84倍
(2014-2023年)
配当 予
3.38%
ROE 予
29.41%
ROA 予
13.87%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
1,752
始値
1,792
高値
1,815
安値
1,762
終値 +1.31%
1,775
出来高 -32.34%
29,500

乖離率

株価(5日)
移動平均値
-0.06%
1,776
株価(25日)
移動平均値
-3.48%
1,839
出来高(5日)
移動平均値
+15.6%
25,520

2023/10/19~2024/03/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/181,7921,8151,7621,775+1.31%29,500139億251万-3.48%8.892.61
03/151,7771,7831,7271,752-1.41%43,600137億2236万-4.89%8.782.58
03/141,7771,8051,7671,7770%23,400139億1817万-3.79%8.92.62
03/131,7981,8241,7771,777-1.17%12,900139億1817万-4%8.92.62
03/121,7771,7981,7601,798+0.39%18,200140億8265万-3.18%9.012.65
03/111,8401,8571,7731,791-3.19%33,300140億2782万-3.71%8.972.64
03/081,8391,8651,8391,850-0.22%18,800144億8994万-0.64%9.272.73
03/071,8941,8941,8481,8540%23,800145億2126万-0.48%9.292.73
03/061,8391,8841,8391,854+0.11%21,500145億2126万-0.54%9.292.73
03/051,8431,8611,8261,852+0.43%13,100145億560万-0.7%9.282.73
03/041,8521,8681,8281,844-0.27%25,400144億4294万-0.97%9.242.72
03/011,8981,9151,8341,849-2.58%38,000144億8210万-0.54%9.262.72
02/291,9071,9121,8791,898-0.73%15,500148億6589万+2.26%9.512.8
02/281,9001,9331,9001,912+0.9%21,900149億7554万+3.24%9.582.82
02/271,8851,8981,8731,895+0.53%34,600148億4239万+2.65%9.492.79
02/261,8511,9081,8511,885+2%20,000147億6407万+2.5%9.442.78
02/221,8821,8841,8411,848-1.81%19,900144億7427万+0.87%9.262.72
02/211,8721,8981,8701,882-0.48%15,400147億4057万+3.01%9.432.77
02/201,9011,9111,8801,891+1.39%39,400148億1106万+3.56%9.472.79
02/191,8101,8651,8011,865+3.15%20,800146億742万+2.08%9.342.75
02/161,8131,8131,7691,808+1.06%41,300141億6097万-1.09%9.062.66
02/151,8441,8441,7891,789-2.98%28,100140億1216万-2.29%8.962.64
02/141,8351,8641,8351,844-0.49%17,700144億4294万+0.49%9.242.72
02/131,8351,8661,8351,853+0.93%17,700145億1343万+0.82%9.282.73
02/091,8361,8801,8351,836-0.92%30,400143億8028万-0.33%9.22.7
02/081,8751,8811,8361,853-1.17%37,800145億1343万+0.54%9.282.73
02/071,8711,9031,8711,875+0.21%25,600146億8575万+2.07%9.392.76
02/061,9191,9191,8711,871-2.91%30,700146億5442万+2.18%9.372.76
02/051,8831,9371,8771,927+2.72%31,800150億9303万+5.65%9.652.84
02/021,8541,8851,8481,876+2.01%23,700146億9358万+3.42%9.42.76
02/011,8601,8711,8371,839-1.39%22,300144億378万+1.88%9.212.71
01/311,8821,8981,8351,865-0.8%35,200146億742万+3.78%9.342.75
01/301,8771,8911,8381,880+0.16%83,100147億2491万+5.15%9.422.77
01/291,8221,8841,8221,877+5.33%72,900147億141万+5.51%9.42.77
01/261,7991,8121,7811,782-0.28%20,600139億5733万+0.73%8.932.63
01/251,7891,8081,7751,787+0.9%26,500139億9649万+1.36%8.952.63
01/241,7751,8131,7551,771-0.39%30,500138億7118万+0.85%8.872.61
01/231,7811,7971,7561,778+0.57%35,300139億2600万+1.6%8.912.62
01/221,7491,7871,7301,768+2.02%31,600138億4768万+1.32%8.862.6
01/191,7171,7491,7071,733+1.35%54,700135億7354万-0.4%8.682.55
01/181,7351,7711,7081,710-0.98%51,600133億9340万-1.55%8.572.52
01/171,8311,8371,7271,727-6.9%162,600135億2655万-0.4%8.652.54
01/161,9081,9481,8541,855-2.57%76,300145億2910万+7.1%9.292.73
01/151,8881,9621,8881,904+0.37%57,300149億1288万+10.38%9.542.8
01/121,8951,9071,8701,897+1.39%62,000148億5806万+10.55%9.52.79
01/111,9241,9241,8521,871-0.69%110,200146億5442万+9.48%9.372.76
01/101,9401,9761,8281,884-2.18%133,000147億5624万+10.69%9.442.78
01/091,9331,9991,9001,926-1.63%133,400150億8520万+13.56%9.652.84
01/051,8681,9591,8491,958+5.9%188,300153億3583万+16%9.812.88
01/041,7321,8591,7321,849+8%210,500144億8210万+10.19%9.262.72
2023
12/291,6271,7441,5881,712-1.04%355,600134億906万+2.33%8.582.52
12/281,7101,7531,6871,730+2.37%98,400135億5005万+3.41%8.672.55
12/271,6801,7031,6801,690+0.42%65,500132億3675万+1.02%8.462.49
12/261,6601,6961,6511,683+1.94%51,300131億8192万+0.36%8.432.48
12/251,6501,6611,6461,651+0.3%26,800129億3129万-1.78%8.272.43
12/221,6401,6601,6401,646+0.37%18,900128億9213万-2.37%8.242.42
12/211,6331,6481,6251,640-0.12%29,100128億4513万-2.9%8.212.42
12/201,6501,6601,6361,642+0.12%18,900128億6080万-2.96%8.222.42
12/191,6251,6521,6241,640+0.99%24,100128億4513万-3.19%8.212.42
12/181,6081,6271,6001,624+0.25%26,300127億1981万-4.25%8.132.39
12/151,6211,6281,6101,620-0.06%13,600126億8848万-4.59%8.112.39
12/141,6391,6411,6141,621-0.98%22,500126億9632万-4.65%8.122.39
12/131,6531,6581,6361,637-0.24%14,000128億2163万-3.71%8.22.41
12/121,6771,6771,6411,641-1.32%22,900128億5296万-3.53%8.222.42
12/111,6781,6811,6501,663+1.28%17,100130億2528万-2.23%8.332.45
12/081,6681,6881,6361,642-2.15%41,900128億6080万-3.41%8.222.42
12/071,6801,6871,6781,678-0.36%21,700131億4276万-1.24%8.42.47
12/061,6791,7051,6781,684+0.36%28,300131億8976万-0.71%8.432.48
12/051,7051,7171,6781,678-2.56%28,400131億4276万-0.83%8.42.47
12/041,7001,7221,6901,722+1.53%15,900134億8739万+1.89%8.632.54
12/011,7231,7231,6901,696-1.57%24,600132億8375万+0.59%8.52.5
11/301,7221,7261,7001,723-0.17%16,800134億9522万+2.32%8.632.54
11/291,6951,7491,6951,726+0.76%72,700135億1872万+2.55%8.652.54
11/281,7361,7391,7001,713-0.46%204,900134億1690万+1.84%8.582.52
11/271,7201,7541,7191,721+0.41%26,100134億7956万+2.2%8.622.54
11/241,7351,7351,7061,714-1.27%37,000134億2473万+1.72%8.592.52
11/221,7681,7771,7021,736-2.64%84,700135億9704万+2.97%8.72.56
11/211,7861,7911,7581,783-0.5%36,100139億6516万+5.82%8.932.63
11/201,7761,8011,7761,792+1.7%48,200140億3566万+6.6%8.982.64
11/171,7331,7741,7301,762+1.91%42,200138億68万+5.07%8.832.6
11/161,7271,7421,7211,729+0.76%26,400135億4221万+3.04%8.662.55
11/151,7211,7261,7001,716+1.42%35,500134億4039万+2.26%8.62.53
11/141,7221,7221,6911,692-0.29%33,000132億5242万+0.77%8.482.49
11/131,6641,7081,6571,697+1.62%50,300132億9158万+1.01%8.52.5
11/101,6441,6721,6371,670+0.72%27,900130億8010万-0.48%8.362.46
11/091,6491,6581,6311,658+1.22%28,400129億8611万-1.07%8.32.44
11/081,6361,6551,6301,638-0.43%31,400128億2947万-2.27%8.22.41
11/071,6341,6481,6271,645-0.72%43,500128億8429万-2.08%8.242.42
11/061,6311,6721,6311,657+1.91%43,300129億7828万-2.18%8.32.44
11/021,6051,6261,6051,626+0.99%32,600127億3548万-4.8%8.142.4
11/011,6231,6231,6051,6100%24,600126億1016万-6.67%8.062.37
10/311,5931,6181,5761,610+1%66,900126億1016万-7.58%8.062.37
10/301,6001,6231,5851,594-1.73%114,000124億8484万-9.48%7.982.35
10/271,6161,6271,6081,622+0.25%45,600127億415万-9.39%8.122.39
10/261,6021,6461,5751,618-1.4%114,400126億7282万-10.95%8.12.38
10/251,7021,7021,6391,641-3.47%99,000128億5296万-11.06%8.222.42
10/241,7181,7181,6401,700-0.76%109,500133億1508万-9.19%8.522.5
10/231,7351,7351,6701,713-2.84%95,900134億1690万-9.6%8.582.52
10/201,7481,7701,7371,763+0.69%92,700138億852万-8.03%8.832.6
10/191,7161,7511,7151,751+0.98%56,500137億1453万-9.65%8.772.58

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2014年
5月期
1,308
12/2
1,000
3/17
89,300
3/31
102億4477万78億3240万+6.98%
5/9
-9.16%
3/17
2015年
5月期
1,286
7/3
943
2/10
123,400
4/27
100億7246万73億8595万+5%
4/27
-7.6%
10/17
2016年
5月期
1,015
6/1
712
9/29
461,200
10/20
79億4988万55億7666万+19.06%
10/19
-14.76%
8/26
2017年
5月期
878
5/17
725
8/10
80,200
12/21
68億7684万56億7849万+7.44%
9/6
-5.14%
12/26
2018年
5月期
1,274
4/3
810
7/7

6/15
442,000
4/2
99億7847万63億4424万+25.33%
4/3
-7.91%
5/31
2019年
5月期
1,208
9/28
658
12/25
313,100
4/1
94億6153万51億5371万+21.33%
3/6
-24.89%
12/25
2020年
5月期
1,004
7/8
457
3/13
524,600
7/10
78億6372万35億7940万+10.43%
4/17
-29.96%
3/13
2021年
5月期
719
11/30
552
7/31
59,300
5/27
56億3149万43億2348万+10.15%
6/16
-12.1%
7/31
2022年
5月期
1,755
11/9
584
6/1
2,976,200
10/4
137億4586万45億7412万+41.82%
7/19
-18.69%
1/19
2023年
5月期
1,675
4/4
957
9/2
2,316,700
12/29
131億1927万74億9560万+17.16%
2/1
-23.73%
7/13
最新1,775
2024/3/18
29,500139億251万-3.48%
1,839

年間値上がり率

2014/12/30 vs 2013/12/30
-14%(0.86倍)
2015/12/30 vs 2014/12/30
-16%(0.84倍)
2016/12/30 vs 2015/12/30
-11%(0.89倍)
2017/12/29 vs 2016/12/30
23%(1.23倍)
2018/12/28 vs 2017/12/29
-19%(0.81倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
-19%(0.81倍)
2021/12/30 vs 2020/12/30
123%(2.23倍)
2022/12/30 vs 2021/12/30
-9%(0.91倍)
2023/12/29 vs 2022/12/30
34%(1.34倍)
2024/03/18 vs 2023/12/29
4%(1.04倍)
過去安値
457円(2020/03/13)
288%(3.88倍)
1,775円(3/18)